Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		43.77	43.77	43.77	0	-0.06(-0.13%)
Dec 29, 2016	43.52	43.86	43.52	43.83	75,759	+0.46(+1.05%)
Dec 28, 2016	43.39	43.49	43.33	43.37	57,068	+0.03(+0.06%)
Dec 27, 2016	43.29	43.48	43.29	43.34	82,895	+0.05(+0.12%)
Dec 23, 2016		43.29	43.29	43.29	0	-0.00(-0.01%)
Dec 22, 2016	43.24	43.38	43.24	43.29	39,383	-0.08(-0.19%)
Dec 21, 2016	43.30	43.47	43.30	43.37	40,649	-0.05(-0.11%)
Dec 20, 2016	43.28	43.44	43.28	43.42	40,817	+0.21(+0.48%)
Dec 19, 2016	43.25	43.38	43.14	43.21	102,508	-0.03(-0.06%)
Dec 16, 2016	43.39	43.39	43.14	43.24	49,153	-0.09(-0.21%)
Dec 15, 2016	43.35	43.37	43.20	43.33	27,942	+0.01(+0.03%)
Dec 14, 2016	44.22	44.22	43.32	43.32	127,151	-0.87(-1.97%)
Dec 13, 2016	44.09	44.24	43.95	44.19	42,944	+0.55(+1.27%)
Dec 12, 2016	43.63	43.73	43.57	43.63	33,163	+0.01(+0.02%)
Dec 09, 2016	43.35	43.71	43.35	43.63	73,019	+0.27(+0.63%)
Dec 08, 2016	43.44	43.45	43.20	43.35	63,139	-0.12(-0.28%)
Dec 07, 2016	43.28	43.50	43.18	43.48	81,233	+0.19(+0.44%)
Dec 06, 2016	43.21	43.31	43.10	43.29	28,353	-0.05(-0.11%)
Dec 05, 2016	43.44	43.44	43.11	43.34	66,327	+0.32(+0.74%)
Dec 02, 2016	42.97	43.09	42.87	43.02	40,802	+0.05(+0.12%)
Dec 01, 2016	43.24	43.24	42.95	42.97	35,235	-0.36(-0.84%)
Nov 30, 2016	43.54	43.54	43.21	43.33	45,357	+0.05(+0.11%)
Nov 29, 2016	43.24	43.34	43.06	43.28	31,622	+0.21(+0.50%)
Nov 28, 2016	43.34	43.34	43.07	43.07	22,263	-0.13(-0.30%)
Nov 25, 2016	43.02	43.20	43.02	43.20	9,640	+0.36(+0.83%)
Nov 23, 2016		42.84	42.84	42.84	0	-0.24(-0.56%)
Nov 22, 2016	43.18	43.18	42.92	43.08	22,456	+0.00(+0.00%)
Nov 21, 2016	43.05	43.12	42.90	43.08	53,209	+0.23(+0.54%)
Nov 18, 2016	42.97	42.98	42.82	42.85	29,392	-0.24(-0.56%)
Nov 17, 2016	43.22	43.30	43.06	43.09	56,677	+0.10(+0.23%)
Nov 16, 2016	43.01	43.06	42.92	42.99	63,406	-0.17(-0.40%)
Nov 15, 2016	42.75	43.16	42.75	43.16	29,576	+0.22(+0.52%)
Nov 14, 2016	43.28	43.28	42.85	42.94	58,796	-0.50(-1.16%)
Nov 11, 2016	44.01	44.01	43.23	43.44	44,702	-0.71(-1.61%)
Nov 10, 2016	44.77	44.77	44.21	44.16	48,433	-0.88(-1.95%)
Nov 09, 2016	45.20	45.20	44.68	45.03	140,236	+0.01(+0.02%)
Nov 08, 2016	45.03	45.19	44.84	45.02	14,285	+0.12(+0.26%)
Nov 07, 2016	44.90	44.96	44.75	44.91	30,889	+0.59(+1.33%)
Nov 04, 2016	44.60	44.60	44.29	44.32	33,799	-0.31(-0.69%)
Nov 03, 2016	44.84	44.86	44.54	44.63	33,886	-0.19(-0.42%)
Nov 02, 2016	45.04	45.13	44.78	44.82	25,317	-0.26(-0.57%)
Nov 01, 2016	45.32	45.32	44.86	45.07	9,561	-0.12(-0.26%)
Oct 31, 2016	45.21	45.25	45.07	45.19	23,230	+0.01(+0.02%)
Oct 28, 2016	45.35	45.35	45.13	45.18	33,485	-0.22(-0.49%)
Oct 27, 2016	45.65	45.65	45.38	45.40	11,444	+0.05(+0.11%)
Oct 26, 2016	45.52	45.52	45.25	45.35	19,242	-0.22(-0.49%)
Oct 25, 2016	45.54	45.79	45.54	45.58	12,388	-0.31(-0.68%)
Oct 24, 2016	46.11	46.11	45.82	45.89	38,311	-0.06(-0.13%)
Oct 21, 2016	45.92	45.95	45.80	45.95	15,304	-0.21(-0.45%)
Oct 20, 2016	46.26	46.27	46.07	46.16	20,089	-0.11(-0.23%)
Oct 19, 2016	46.32	46.33	46.18	46.26	18,148	+0.13(+0.29%)
Oct 18, 2016	46.25	46.25	46.07	46.13	13,015	+0.52(+1.14%)
Oct 17, 2016	45.81	45.81	45.58	45.61	12,894	-0.15(-0.33%)
Oct 14, 2016	45.91	46.16	45.76	45.76	22,734	+0.00(+0.00%)
Oct 13, 2016	45.63	45.87	45.33	45.76	19,863	-0.26(-0.56%)
Oct 12, 2016	45.98	46.05	45.88	46.01	17,571	+0.04(+0.09%)
Oct 11, 2016	46.49	46.49	45.96	45.97	17,522	-0.66(-1.42%)
Oct 10, 2016	46.73	46.81	46.63	46.63	10,733	+0.20(+0.43%)
Oct 07, 2016	46.82	46.82	46.12	46.44	39,249	-0.26(-0.55%)
Oct 06, 2016	46.81	46.81	46.62	46.69	21,720	-0.31(-0.65%)
Oct 05, 2016	47.14	47.14	46.90	47.00	25,153	+0.19(+0.41%)
Oct 04, 2016	47.33	47.33	46.73	46.81	39,925	-0.36(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.